Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
23.72
-0.04 (-0.15%)
May 12, 2025, 4:00 PM - Market closed
HGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.75 | 23.87 | 23.68 | 23.72 | 23.72 | -0.15% | 111,526 |
| May 9, 2025 | 23.84 | 23.88 | 23.75 | 23.75 | 23.75 | 0.34% | 48,858 |
| May 8, 2025 | 23.68 | 23.73 | 23.60 | 23.67 | 23.67 | 0.30% | 122,514 |
| May 7, 2025 | 23.92 | 23.92 | 23.55 | 23.60 | 23.60 | -1.13% | 130,517 |
| May 6, 2025 | 23.58 | 23.92 | 23.58 | 23.87 | 23.87 | 1.66% | 58,679 |
| May 5, 2025 | 23.47 | 23.54 | 23.37 | 23.48 | 23.48 | 0.13% | 165,329 |
| May 2, 2025 | 23.38 | 23.48 | 23.34 | 23.45 | 23.45 | 0.51% | 360,387 |
| May 1, 2025 | 23.30 | 23.38 | 23.13 | 23.33 | 23.33 | -0.34% | 102,977 |
| Apr 30, 2025 | 23.83 | 23.83 | 23.41 | 23.41 | 23.41 | -1.76% | 86,382 |
| Apr 29, 2025 | 24.14 | 24.14 | 23.77 | 23.83 | 23.83 | -1.28% | 100,777 |
| Apr 28, 2025 | 24.25 | 24.25 | 23.94 | 24.14 | 24.14 | -0.12% | 93,243 |
| Apr 25, 2025 | 24.07 | 24.17 | 24.00 | 24.17 | 24.17 | - | 90,137 |
| Apr 24, 2025 | 24.06 | 24.21 | 23.95 | 24.17 | 24.17 | 1.09% | 112,061 |
| Apr 23, 2025 | 23.98 | 24.10 | 23.79 | 23.91 | 23.91 | -1.12% | 271,074 |
| Apr 22, 2025 | 24.29 | 24.38 | 24.11 | 24.18 | 24.18 | 0.25% | 153,020 |
| Apr 21, 2025 | 24.13 | 24.14 | 24.00 | 24.12 | 24.12 | 0.58% | 92,583 |
| Apr 17, 2025 | 23.92 | 24.05 | 23.82 | 23.98 | 23.98 | 0.71% | 285,532 |
| Apr 16, 2025 | 23.52 | 23.85 | 23.52 | 23.81 | 23.81 | 1.67% | 144,792 |
| Apr 15, 2025 | 23.46 | 23.46 | 23.29 | 23.42 | 23.42 | -0.34% | 193,584 |
| Apr 14, 2025 | 23.51 | 23.74 | 23.35 | 23.50 | 23.50 | 0.21% | 120,876 |
| Apr 11, 2025 | 22.92 | 23.49 | 22.92 | 23.45 | 23.45 | 1.87% | 68,369 |
| Apr 10, 2025 | 22.79 | 23.08 | 22.79 | 23.02 | 23.02 | 0.13% | 247,374 |
| Apr 9, 2025 | 22.07 | 23.06 | 22.07 | 22.99 | 22.99 | 3.89% | 145,912 |
| Apr 8, 2025 | 22.65 | 22.67 | 22.13 | 22.13 | 22.13 | -1.43% | 611,143 |
| Apr 7, 2025 | 22.66 | 23.00 | 22.30 | 22.45 | 22.45 | -1.80% | 217,328 |
| Apr 4, 2025 | 23.52 | 23.52 | 22.63 | 22.86 | 22.86 | -3.04% | 1,462,495 |
| Apr 3, 2025 | 23.45 | 24.29 | 23.43 | 23.58 | 23.58 | -2.87% | 639,149 |
| Apr 2, 2025 | 24.18 | 24.29 | 24.09 | 24.28 | 24.28 | 0.60% | 532,676 |
| Apr 1, 2025 | 24.09 | 24.15 | 24.06 | 24.13 | 24.13 | 0.33% | 71,130 |
| Mar 31, 2025 | 23.80 | 24.07 | 23.80 | 24.05 | 24.05 | 1.26% | 49,509 |
| Mar 28, 2025 | 23.65 | 23.78 | 23.65 | 23.75 | 23.75 | - | 41,516 |
| Mar 27, 2025 | 23.54 | 23.77 | 23.54 | 23.75 | 23.75 | 0.47% | 95,182 |
| Mar 26, 2025 | 23.73 | 23.73 | 23.59 | 23.64 | 23.64 | -0.08% | 117,757 |
| Mar 25, 2025 | 23.66 | 23.69 | 23.59 | 23.66 | 23.66 | 0.34% | 188,598 |
| Mar 24, 2025 | 23.69 | 23.69 | 23.50 | 23.58 | 23.58 | -0.04% | 119,118 |
| Mar 21, 2025 | 23.66 | 23.66 | 23.47 | 23.59 | 23.59 | -0.51% | 117,859 |
| Mar 20, 2025 | 23.59 | 23.72 | 23.49 | 23.71 | 23.71 | 0.25% | 69,523 |
| Mar 19, 2025 | 23.43 | 23.65 | 23.43 | 23.65 | 23.65 | 0.60% | 88,833 |
| Mar 18, 2025 | 23.64 | 23.65 | 23.51 | 23.51 | 23.51 | 0.09% | 100,158 |
| Mar 17, 2025 | 23.41 | 23.49 | 23.39 | 23.49 | 23.49 | 0.95% | 54,577 |
| Mar 14, 2025 | 23.33 | 23.33 | 23.20 | 23.27 | 23.27 | 0.17% | 197,770 |
| Mar 13, 2025 | 23.18 | 23.30 | 23.15 | 23.23 | 23.23 | 0.43% | 197,991 |
| Mar 12, 2025 | 23.07 | 23.25 | 22.97 | 23.13 | 23.13 | 0.39% | 282,248 |
| Mar 11, 2025 | 22.86 | 23.06 | 22.86 | 23.04 | 23.04 | 1.01% | 130,122 |
| Mar 10, 2025 | 22.89 | 23.00 | 22.78 | 22.81 | 22.81 | -0.78% | 37,183 |
| Mar 7, 2025 | 22.90 | 23.12 | 22.90 | 22.99 | 22.99 | 0.18% | 95,430 |
| Mar 6, 2025 | 23.09 | 23.09 | 22.89 | 22.95 | 22.95 | -0.18% | 58,186 |
| Mar 5, 2025 | 22.95 | 23.03 | 22.86 | 22.99 | 22.99 | - | 31,531 |
| Mar 4, 2025 | 22.95 | 23.11 | 22.78 | 22.99 | 22.99 | 0.35% | 183,412 |
| Mar 3, 2025 | 23.25 | 23.25 | 22.87 | 22.91 | 22.91 | -0.37% | 32,016 |